Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	62.40	62.95	61.27	62.00	752,577	-0.49(-0.79%)
Jul 30, 2019	61.81	63.06	61.77	62.49	960,069	+0.68(+1.10%)
Jul 29, 2019	63.97	63.97	61.20	61.81	916,264	-2.16(-3.38%)
Jul 26, 2019	63.90	65.32	62.66	63.97	803,306	+0.53(+0.84%)
Jul 25, 2019	60.21	63.54	60.21	63.44	1,813,547	+9.75(+18.17%)
Jul 24, 2019	52.37	53.73	52.37	53.69	556,383	+1.19(+2.28%)
Jul 23, 2019	53.67	53.67	51.98	52.49	342,364	-0.91(-1.70%)
Jul 22, 2019	53.81	53.83	53.26	53.40	206,576	-0.21(-0.39%)
Jul 19, 2019	54.11	54.74	53.49	53.61	346,691	-0.53(-0.98%)
Jul 18, 2019	54.33	54.71	53.59	54.14	290,356	-0.03(-0.05%)
Jul 17, 2019	55.09	55.09	54.06	54.17	256,227	-0.57(-1.05%)
Jul 16, 2019	53.65	54.84	53.48	54.74	216,266	+0.90(+1.67%)
Jul 15, 2019	54.58	54.94	53.53	53.84	322,164	-0.65(-1.20%)
Jul 12, 2019	53.34	54.61	53.27	54.49	260,575	+1.45(+2.74%)
Jul 11, 2019	53.01	53.06	51.71	53.04	283,141	+0.21(+0.39%)
Jul 10, 2019	52.66	52.97	51.62	52.84	711,960	+0.86(+1.65%)
Jul 09, 2019	52.75	53.18	51.94	51.98	287,188	-0.77(-1.46%)
Jul 08, 2019	52.07	52.96	51.55	52.75	256,519	+1.19(+2.32%)
Jul 05, 2019	52.06	52.20	51.28	51.55	302,620	-0.73(-1.40%)
Jul 03, 2019	51.96	52.53	51.78	52.28	111,544	+0.30(+0.57%)
Jul 02, 2019	51.38	51.99	51.12	51.99	234,557	+0.63(+1.23%)
Jul 01, 2019	51.00	51.63	50.55	51.36	288,429	+0.68(+1.34%)
Jun 28, 2019	50.08	51.26	50.07	50.67	586,700	+0.53(+1.06%)
Jun 27, 2019	48.98	50.18	48.72	50.14	211,337	+1.57(+3.23%)
Jun 26, 2019	48.59	48.93	48.00	48.57	426,416	-0.11(-0.22%)
Jun 25, 2019	50.56	50.71	48.64	48.68	435,519	-1.35(-2.70%)
Jun 24, 2019	50.36	50.89	49.78	50.03	250,623	-0.09(-0.18%)
Jun 21, 2019	50.97	51.03	50.01	50.12	352,364	-1.21(-2.36%)
Jun 20, 2019	51.16	51.82	50.79	51.34	311,394	+0.69(+1.36%)
Jun 19, 2019	51.43	51.43	49.58	50.65	414,684	-0.91(-1.76%)
Jun 18, 2019	51.93	52.28	51.21	51.55	256,724	-0.04(-0.08%)
Jun 17, 2019	52.03	52.37	50.78	51.59	212,411	-0.40(-0.78%)
Jun 14, 2019	51.49	52.63	51.49	52.00	205,056	+0.38(+0.73%)
Jun 13, 2019	51.27	52.00	51.18	51.62	210,991	+0.58(+1.14%)
Jun 12, 2019	50.93	51.46	50.72	51.04	154,203	+0.13(+0.25%)
Jun 11, 2019	51.49	51.49	49.88	50.91	231,248	-0.33(-0.64%)
Jun 10, 2019	51.19	51.56	50.89	51.24	249,361	-0.04(-0.08%)
Jun 07, 2019	50.96	51.86	50.74	51.28	243,453	+0.81(+1.60%)
Jun 06, 2019	51.60	52.05	50.05	50.47	308,322	-0.89(-1.73%)
Jun 05, 2019	51.44	51.69	50.79	51.36	261,082	+0.20(+0.39%)
Jun 04, 2019	50.69	51.22	49.97	51.16	455,306	+0.76(+1.51%)
Jun 03, 2019	49.75	51.06	49.49	50.40	300,770	+0.95(+1.92%)
May 31, 2019	49.36	50.34	49.09	49.45	271,719	-0.49(-0.99%)
May 30, 2019	49.78	50.29	49.16	49.94	257,376	+0.16(+0.32%)
May 29, 2019	49.90	50.31	49.42	49.79	239,081	-0.31(-0.61%)
May 28, 2019	50.67	51.00	50.09	50.09	258,364	-0.60(-1.19%)
May 24, 2019	50.08	50.90	50.03	50.69	148,118	+1.06(+2.13%)
May 23, 2019	50.21	50.68	49.49	49.64	282,372	-0.88(-1.74%)
May 22, 2019	49.93	50.93	49.69	50.52	260,915	+0.04(+0.08%)
May 21, 2019	49.89	50.63	49.60	50.48	271,570	+0.59(+1.19%)
May 20, 2019	50.89	51.15	49.83	49.89	258,099	-1.22(-2.39%)
May 17, 2019	51.60	52.00	51.10	51.11	361,888	-0.86(-1.65%)
May 16, 2019	51.56	52.61	51.53	51.97	380,215	+0.71(+1.39%)
May 15, 2019	51.39	51.77	50.70	51.26	374,228	-0.43(-0.84%)
May 14, 2019	50.58	52.00	50.50	51.69	373,754	+1.09(+2.15%)
May 13, 2019	50.65	50.89	50.09	50.61	329,935	-0.66(-1.29%)
May 10, 2019	51.58	51.81	50.77	51.27	276,481	-0.42(-0.82%)
May 09, 2019	50.61	51.85	50.47	51.69	349,004	+0.95(+1.87%)
May 08, 2019	51.51	51.67	50.74	50.74	138,143	-0.68(-1.32%)
May 07, 2019	51.92	52.26	50.87	51.43	349,787	-0.58(-1.12%)
May 06, 2019	51.45	52.20	51.12	52.01	229,887	-0.11(-0.21%)
May 03, 2019	51.44	52.32	50.67	52.12	260,170	+0.97(+1.89%)
May 02, 2019	50.83	52.09	50.60	51.15	344,531	+0.19(+0.37%)
May 01, 2019	51.03	52.13	50.61	50.96	581,962	+0.47(+0.94%)
Apr 30, 2019	50.51	50.75	50.23	50.49	384,767	-0.06(-0.12%)
Apr 29, 2019	49.52	50.62	49.37	50.55	298,550	+1.06(+2.13%)
Apr 26, 2019	50.09	50.13	49.01	49.49	528,445	-0.73(-1.45%)
Apr 25, 2019	49.62	50.47	47.93	50.22	534,218	-0.10(-0.20%)
Apr 24, 2019	49.35	51.28	49.34	50.32	724,719	+1.22(+2.49%)
Apr 23, 2019	48.11	49.25	47.94	49.10	532,354	+1.34(+2.81%)
Apr 22, 2019	48.86	49.01	47.62	47.75	362,034	-0.99(-2.03%)
Apr 18, 2019	48.16	48.92	48.00	48.74	264,121	+0.65(+1.35%)
Apr 17, 2019	48.18	48.20	47.54	48.09	463,309	+0.05(+0.10%)
Apr 16, 2019	48.31	48.31	47.62	48.04	290,087	-0.01(-0.02%)
Apr 15, 2019	48.59	49.06	47.72	48.05	304,904	-0.37(-0.75%)
Apr 12, 2019	49.06	49.18	48.27	48.41	673,221	-0.11(-0.22%)
Apr 11, 2019	47.95	48.74	47.64	48.52	259,725	+0.63(+1.32%)
Apr 10, 2019	47.33	48.06	47.04	47.89	287,517	+0.81(+1.72%)
Apr 09, 2019	47.55	47.94	46.98	47.08	470,916	-0.56(-1.18%)
Apr 08, 2019	47.19	47.70	47.13	47.64	346,373	+0.33(+0.69%)
Apr 05, 2019	46.59	47.49	46.50	47.32	259,157	+1.00(+2.15%)
Apr 04, 2019	45.11	46.57	45.01	46.32	302,428	+1.24(+2.76%)
Apr 03, 2019	44.97	45.55	44.47	45.08	298,962	+0.39(+0.86%)
Apr 02, 2019	44.39	44.94	43.83	44.69	433,666	+0.40(+0.91%)
Apr 01, 2019	44.46	44.46	43.43	44.29	391,088	+0.16(+0.36%)
Mar 29, 2019	45.17	45.41	43.92	44.13	471,609	-0.88(-1.95%)
Mar 28, 2019	45.72	45.92	44.47	45.01	294,094	-0.60(-1.32%)
Mar 27, 2019	45.00	46.06	44.46	45.61	397,345	+1.36(+3.08%)
Mar 26, 2019	44.41	44.41	43.63	44.25	468,011	+0.18(+0.40%)
Mar 25, 2019	42.74	44.22	42.54	44.07	265,088	+1.32(+3.09%)
Mar 22, 2019	42.33	43.31	42.23	42.75	389,242	+0.06(+0.14%)
Mar 21, 2019	41.27	43.06	41.27	42.69	417,030	+1.41(+3.42%)
Mar 20, 2019	41.43	42.14	40.46	41.28	308,418	-0.15(-0.36%)
Mar 19, 2019	42.78	42.93	41.32	41.43	306,403	-1.29(-3.03%)
Mar 18, 2019	42.64	43.01	42.23	42.72	263,133	+0.12(+0.28%)
Mar 15, 2019	42.97	43.36	42.48	42.60	785,779	-0.23(-0.53%)
Mar 14, 2019	42.97	43.36	42.67	42.83	284,334	-0.23(-0.53%)
Mar 13, 2019	43.21	43.70	42.91	43.05	309,419	-0.01(-0.02%)
Mar 12, 2019	43.55	43.63	42.92	43.06	256,028	-0.41(-0.95%)
Mar 11, 2019	42.79	43.57	42.79	43.48	343,674	+0.77(+1.80%)
Mar 08, 2019	42.60	43.43	42.03	42.71	262,703	-0.06(-0.14%)
Mar 07, 2019	40.96	43.15	40.96	42.77	327,031	+0.80(+1.90%)
Mar 06, 2019	42.48	42.81	41.95	41.97	382,531	-0.56(-1.32%)
Mar 05, 2019	42.75	43.03	42.10	42.53	617,499	-1.59(-3.60%)
Mar 04, 2019	43.02	44.25	43.02	44.12	446,050	+1.20(+2.81%)
Mar 01, 2019	43.69	43.83	42.07	42.92	257,840	-0.37(-0.84%)
Feb 28, 2019	43.64	43.65	42.98	43.28	345,970	-0.62(-1.42%)
Feb 27, 2019	44.07	44.20	42.92	43.90	281,305	-0.20(-0.45%)
Feb 26, 2019	44.90	45.40	44.05	44.10	536,614	-1.12(-2.47%)
Feb 25, 2019	45.80	46.09	45.17	45.22	350,542	-0.29(-0.63%)
Feb 22, 2019	45.00	45.61	45.00	45.50	290,462	+0.59(+1.32%)
Feb 21, 2019	44.06	44.97	43.64	44.91	406,201	+0.67(+1.52%)
Feb 20, 2019	45.34	45.35	43.78	44.24	569,758	-0.80(-1.78%)
Feb 19, 2019	44.19	45.20	43.99	45.04	488,898	+0.83(+1.88%)
Feb 15, 2019	43.65	44.40	43.65	44.21	434,022	+0.80(+1.84%)
Feb 14, 2019	43.22	43.76	42.99	43.41	392,289	-0.13(-0.29%)
Feb 13, 2019	44.42	44.46	43.14	43.54	439,096	-0.86(-1.93%)
Feb 12, 2019	42.38	44.43	42.38	44.40	478,822	+2.33(+5.54%)
Feb 11, 2019	42.51	42.58	41.97	42.07	403,133	-0.38(-0.88%)
Feb 08, 2019	42.78	43.15	42.05	42.44	302,721	-0.64(-1.49%)
Feb 07, 2019	42.94	43.56	42.77	43.08	512,694	-0.09(-0.21%)
Feb 06, 2019	44.46	44.72	43.02	43.17	358,488	-1.46(-3.27%)
Feb 05, 2019	43.90	44.70	43.76	44.63	382,783	+0.74(+1.69%)
Feb 04, 2019	44.49	44.78	43.67	43.89	539,381	-0.48(-1.09%)
Feb 01, 2019	43.72	45.40	43.71	44.38	754,575	-0.12(-0.27%)
Jan 31, 2019	43.79	45.02	41.46	44.50	1,336,757	+4.10(+10.14%)
Jan 30, 2019	40.04	40.54	39.39	40.40	279,206	+0.48(+1.21%)
Jan 29, 2019	38.41	40.07	37.34	39.92	554,665	+1.03(+2.64%)
Jan 28, 2019	38.83	39.57	38.68	38.89	768,885	-0.27(-0.68%)
Jan 25, 2019	40.42	41.69	38.80	39.16	1,020,114	-0.68(-1.71%)
Jan 24, 2019	39.13	40.01	39.13	39.84	307,402	+0.82(+2.10%)
Jan 23, 2019	38.52	39.41	38.36	39.02	374,525	+0.55(+1.44%)
Jan 22, 2019	39.40	39.80	38.20	38.47	354,480	-1.25(-3.16%)
Jan 18, 2019	40.10	40.28	39.35	39.72	469,785	-0.18(-0.45%)
Jan 17, 2019	39.11	40.15	39.11	39.90	390,693	+0.47(+1.20%)
Jan 16, 2019	40.01	40.35	39.06	39.42	480,266	-0.60(-1.50%)
Jan 15, 2019	40.17	40.51	39.72	40.02	734,605	-0.01(-0.02%)
Jan 14, 2019	40.62	40.86	40.01	40.03	470,895	-0.78(-1.91%)
Jan 11, 2019	41.12	41.81	40.62	40.81	489,744	-0.40(-0.98%)
Jan 10, 2019	40.78	41.84	40.50	41.22	422,651	-0.35(-0.83%)
Jan 09, 2019	40.97	42.08	40.06	41.56	611,734	+0.90(+2.21%)
Jan 08, 2019	40.21	40.85	39.51	40.67	684,512	+0.99(+2.49%)
Jan 07, 2019	38.41	39.89	37.93	39.68	521,563	+1.69(+4.44%)
Jan 04, 2019	37.11	38.30	37.05	37.99	412,949	+1.23(+3.36%)
Jan 03, 2019	36.98	37.55	36.16	36.76	270,735	-0.43(-1.17%)
Jan 02, 2019	35.76	37.69	35.56	37.19	472,941	+0.95(+2.61%)
Dec 31, 2018	36.33	36.58	35.19	36.24	277,190	-0.10(-0.27%)
Dec 28, 2018	36.10	37.01	35.75	36.34	351,452	+0.29(+0.79%)
Dec 27, 2018	34.56	36.07	34.29	36.06	451,523	+0.94(+2.67%)
Dec 26, 2018	33.79	35.16	33.14	35.12	281,167	+1.59(+4.74%)
Dec 24, 2018	34.39	34.59	33.42	33.53	192,392	-1.02(-2.94%)
Dec 21, 2018	36.24	36.70	34.42	34.55	1,288,187	-1.87(-5.12%)
Dec 20, 2018	36.50	37.42	36.19	36.41	480,084	-0.12(-0.32%)
Dec 19, 2018	37.05	37.99	36.46	36.53	500,860	-0.54(-1.46%)
Dec 18, 2018	36.26	37.72	36.15	37.07	414,648	+1.14(+3.19%)
Dec 17, 2018	36.38	37.12	35.88	35.93	673,504	-0.56(-1.54%)
Dec 14, 2018	36.16	37.34	36.16	36.49	375,970	-0.08(-0.22%)
Dec 13, 2018	36.91	37.35	36.36	36.57	331,856	-0.30(-0.80%)
Dec 12, 2018	36.93	37.51	36.22	36.87	218,762	+0.42(+1.16%)
Dec 11, 2018	37.09	37.11	36.34	36.44	337,100	-0.04(-0.11%)
Dec 10, 2018	37.31	37.87	36.19	36.48	571,407	-0.81(-2.17%)
Dec 07, 2018	37.49	38.59	37.28	37.29	377,084	-0.14(-0.37%)
Dec 06, 2018	36.08	37.70	36.01	37.43	413,313	+0.89(+2.43%)
Dec 04, 2018	37.57	37.87	36.15	36.54	599,161	-1.48(-3.89%)
Dec 03, 2018	38.40	38.40	36.60	38.02	316,904	+0.27(+0.71%)
Nov 30, 2018	37.73	38.05	37.30	37.75	391,876	-0.14(-0.36%)
Nov 29, 2018	38.38	38.67	37.74	37.89	421,420	-0.58(-1.51%)
Nov 28, 2018	37.52	38.57	36.34	38.48	581,554	+1.07(+2.85%)
Nov 27, 2018	37.45	38.06	37.32	37.41	318,419	-0.21(-0.55%)
Nov 26, 2018	38.35	38.37	37.31	37.62	460,528	-0.34(-0.88%)
Nov 23, 2018	37.51	38.44	37.48	37.95	143,053	+0.20(+0.52%)
Nov 21, 2018		37.75	37.75	37.75	0	+0.57(+1.54%)
Nov 20, 2018	36.18	37.69	36.18	37.18	904,578	+0.49(+1.35%)
Nov 19, 2018	36.59	37.25	36.24	36.69	381,134	+0.02(+0.05%)
Nov 16, 2018	35.33	36.91	35.33	36.67	481,639	+0.96(+2.68%)
Nov 15, 2018	36.36	36.47	34.54	35.71	1,029,264	-1.53(-4.11%)
Nov 14, 2018	38.18	38.79	37.15	37.24	781,288	-0.48(-1.28%)
Nov 13, 2018	36.98	38.38	36.87	37.72	1,002,114	+0.94(+2.55%)
Nov 12, 2018	37.19	37.86	36.70	36.79	498,969	-0.73(-1.95%)
Nov 09, 2018	37.48	38.50	37.41	37.52	605,443	-0.11(-0.29%)
Nov 08, 2018	37.14	38.48	36.00	37.63	787,843	-0.40(-1.06%)
Nov 07, 2018	38.28	38.28	37.18	38.03	332,029	+0.18(+0.47%)
Nov 06, 2018	37.70	38.25	37.06	37.85	856,524	-0.23(-0.60%)
Nov 05, 2018	37.67	38.18	37.41	38.08	629,727	+0.43(+1.15%)
Nov 02, 2018	37.69	37.92	36.72	37.65	904,010	+0.23(+0.61%)
Nov 01, 2018	36.96	38.14	36.44	37.42	990,947	+0.65(+1.77%)
Oct 31, 2018	37.26	37.31	35.57	36.77	1,726,648	+0.11(+0.30%)
Oct 30, 2018	34.59	36.85	34.33	36.66	1,663,451	+2.03(+5.87%)
Oct 29, 2018	36.52	36.52	34.13	34.63	1,145,023	-1.50(-4.15%)
Oct 26, 2018	34.73	36.96	34.47	36.13	1,346,442	+0.72(+2.04%)
Oct 25, 2018	33.12	35.86	32.64	35.41	1,893,174	+3.07(+9.49%)
Oct 24, 2018	32.79	33.83	32.27	32.34	675,388	-0.51(-1.56%)
Oct 23, 2018	31.62	33.40	31.61	32.85	665,024	+0.91(+2.84%)
Oct 22, 2018	33.42	33.53	31.70	31.94	681,284	-0.74(-2.27%)
Oct 19, 2018	34.20	34.29	32.46	32.68	605,037	-1.33(-3.92%)
Oct 18, 2018	33.80	35.04	33.66	34.01	672,128	-0.05(-0.14%)
Oct 17, 2018	34.12	34.28	32.86	34.06	1,252,209	-1.47(-4.14%)
Oct 16, 2018	35.03	35.69	34.60	35.53	415,368	+0.95(+2.74%)
Oct 15, 2018	34.25	34.83	34.13	34.59	566,460	+0.25(+0.72%)
Oct 12, 2018	35.65	35.65	34.09	34.34	415,583	-0.76(-2.17%)
Oct 11, 2018	35.57	36.35	35.08	35.10	692,132	-1.12(-3.08%)
Oct 10, 2018	36.58	37.29	36.20	36.21	626,778	-0.45(-1.24%)
Oct 09, 2018	37.53	37.68	36.65	36.67	481,969	-0.97(-2.57%)
Oct 08, 2018	37.10	37.76	37.05	37.64	429,207	+0.29(+0.77%)
Oct 05, 2018	37.46	37.70	36.43	37.35	707,059	-0.13(-0.34%)
Oct 04, 2018	38.00	38.00	37.03	37.48	420,549	-0.79(-2.06%)
Oct 03, 2018	39.45	39.50	37.98	38.27	492,066	-1.16(-2.95%)
Oct 02, 2018	38.80	39.54	38.75	39.43	770,028	+0.54(+1.40%)
Oct 01, 2018	39.58	39.64	38.83	38.89	416,225	-0.49(-1.25%)
Sep 28, 2018	39.73	40.42	39.31	39.38	441,013	-0.39(-0.99%)
Sep 27, 2018	40.72	40.72	39.68	39.78	463,314	-1.04(-2.54%)
Sep 26, 2018	41.60	41.85	40.72	40.81	405,396	-0.79(-1.90%)
Sep 25, 2018	41.60	41.65	41.11	41.60	240,047	+0.25(+0.60%)
Sep 24, 2018	42.29	42.29	41.31	41.36	344,354	-1.23(-2.90%)
Sep 21, 2018	42.94	43.13	41.55	42.59	786,083	-0.89(-2.04%)
Sep 20, 2018	44.02	44.02	42.54	43.48	451,444	-0.30(-0.68%)
Sep 19, 2018	44.17	44.66	43.58	43.78	336,125	-0.39(-0.89%)
Sep 18, 2018	44.47	45.01	44.17	44.17	386,739	-0.25(-0.56%)
Sep 17, 2018	44.42	44.81	44.27	44.42	413,967	+0.00(+0.00%)
Sep 14, 2018	43.58	44.66	43.04	44.42	346,285	+0.99(+2.27%)
Sep 13, 2018	43.68	43.68	42.49	43.43	262,463	-0.20(-0.45%)
Sep 12, 2018	43.28	43.74	43.04	43.63	237,309	+0.35(+0.80%)
Sep 11, 2018	42.34	43.53	42.15	43.28	207,466	+0.79(+1.86%)
Sep 10, 2018	42.59	43.13	42.39	42.49	135,466	+0.10(+0.23%)
Sep 07, 2018	42.74	42.74	41.92	42.39	356,721	-0.64(-1.49%)
Sep 06, 2018	43.23	43.87	42.89	43.04	334,377	-0.10(-0.23%)
Sep 05, 2018	42.54	43.28	42.25	43.13	203,379	+0.59(+1.39%)
Sep 04, 2018	42.39	42.79	42.10	42.54	303,211	-0.05(-0.12%)
Aug 31, 2018		42.59	42.59	42.59	0	+0.30(+0.70%)
Aug 30, 2018	42.49	42.64	42.10	42.29	212,909	-0.30(-0.70%)
Aug 29, 2018	42.89	43.04	42.34	42.59	195,142	-0.30(-0.69%)
Aug 28, 2018	43.33	43.38	42.59	42.89	145,774	-0.39(-0.91%)
Aug 27, 2018	42.74	43.43	42.54	43.28	298,911	+0.64(+1.50%)
Aug 24, 2018	42.74	43.05	42.44	42.64	405,148	-0.15(-0.35%)
Aug 23, 2018	43.33	43.33	42.34	42.79	202,244	-0.64(-1.48%)
Aug 22, 2018	43.63	43.87	43.28	43.43	295,167	-0.30(-0.68%)
Aug 21, 2018	42.15	43.82	41.85	43.73	533,032	+2.22(+5.35%)
Aug 20, 2018	41.46	41.73	41.36	41.51	294,738	+0.15(+0.36%)
Aug 17, 2018	41.41	41.95	41.26	41.36	209,210	-0.30(-0.71%)
Aug 16, 2018	41.26	42.17	41.26	41.65	174,691	+0.54(+1.32%)
Aug 15, 2018	41.06	41.26	40.72	41.11	154,288	-0.15(-0.36%)
Aug 14, 2018	41.46	41.95	41.26	41.26	360,035	-0.20(-0.48%)
Aug 13, 2018	42.39	42.39	41.46	41.46	374,857	-0.99(-2.33%)
Aug 10, 2018	42.69	42.74	41.90	42.44	403,426	-0.49(-1.15%)
Aug 09, 2018	42.49	43.13	42.44	42.94	385,747	+0.44(+1.05%)
Aug 08, 2018	42.64	42.84	42.20	42.49	309,315	-0.15(-0.35%)
Aug 07, 2018	42.29	43.13	42.29	42.64	768,209	+0.39(+0.93%)
Aug 06, 2018	42.25	42.59	41.75	42.25	520,468	+0.00(+0.00%)
Aug 03, 2018	42.39	42.69	42.10	42.25	297,858	-0.15(-0.35%)
Aug 02, 2018	41.90	42.69	41.90	42.39	775,233	+0.20(+0.47%)